四方股份
SH601126 前復権 MAIN
36.49
-0.14
(-0.38%)
始値
37.01
高値
38.00
安値
36.40
前日終値
36.63
値幅
4.37%
出来高
1,558.9万
営業日数
1211
データ期間
2021-10-08 ~ 2026-09-30
MA5
37.19
MA10
38.51
MA20
39.45
MA60
42.81
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 37.01 | 38.00 | 36.40 | 36.49 | 1,559万 |
| 2 | 2026-09-29 | 35.82 | 36.87 | 35.22 | 36.63 | 1,397万 |
| 3 | 2026-09-28 | 37.99 | 37.99 | 35.55 | 35.90 | 1,566万 |
| 4 | 2026-09-24 | 38.77 | 38.85 | 37.88 | 37.91 | 1,303万 |
| 5 | 2026-09-23 | 39.67 | 39.77 | 38.83 | 39.02 | 1,374万 |
| 6 | 2026-09-22 | 40.31 | 41.19 | 39.47 | 39.71 | 2,190万 |
| 7 | 2026-09-21 | 40.87 | 41.07 | 39.66 | 40.10 | 1,862万 |
| 8 | 2026-09-18 | 39.72 | 40.55 | 39.17 | 40.52 | 2,047万 |
| 9 | 2026-09-17 | 39.37 | 40.41 | 38.98 | 39.22 | 1,541万 |
| 10 | 2026-09-16 | 39.16 | 39.64 | 38.41 | 39.56 | 1,888万 |
| 11 | 2026-09-15 | 39.22 | 40.30 | 38.93 | 39.10 | 1,462万 |
| 12 | 2026-09-14 | 39.69 | 40.07 | 38.91 | 39.25 | 1,702万 |